FNIAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Nov 21, 2024	43.27	43.27	43.27	43.27	43.27	0.30%
Nov 20, 2024	43.14	43.14	43.14	43.14	43.14	0.02%
Nov 19, 2024	43.13	43.13	43.13	43.13	43.13	0.98%
Nov 18, 2024	42.71	42.71	42.71	42.71	42.71	0.21%
Nov 15, 2024	42.62	42.62	42.62	42.62	42.62	-1.96%
Nov 14, 2024	43.47	43.47	43.47	43.47	43.47	-0.59%
Nov 13, 2024	43.73	43.73	43.73	43.73	43.73	-0.21%
Nov 12, 2024	43.82	43.82	43.82	43.82	43.82	-
Nov 11, 2024	43.82	43.82	43.82	43.82	43.82	-0.11%
Nov 8, 2024	43.87	43.87	43.87	43.87	43.87	0.21%
Nov 7, 2024	43.78	43.78	43.78	43.78	43.78	1.18%
Nov 6, 2024	43.27	43.27	43.27	43.27	43.27	2.20%
Nov 5, 2024	42.34	42.34	42.34	42.34	42.34	1.44%
Nov 4, 2024	41.74	41.74	41.74	41.74	41.74	-0.50%
Nov 1, 2024	41.95	41.95	41.95	41.95	41.95	0.62%
Oct 31, 2024	41.69	41.69	41.69	41.69	41.69	-2.32%
Oct 30, 2024	42.68	42.68	42.68	42.68	42.68	-0.35%
Oct 29, 2024	42.83	42.83	42.83	42.83	42.83	0.61%
Oct 28, 2024	42.57	42.57	42.57	42.57	42.57	0.31%
Oct 25, 2024	42.44	42.44	42.44	42.44	42.44	0.19%
Oct 24, 2024	42.36	42.36	42.36	42.36	42.36	0.14%
Oct 23, 2024	42.30	42.30	42.30	42.30	42.30	-1.26%
Oct 22, 2024	42.84	42.84	42.84	42.84	42.84	-0.09%
Oct 21, 2024	42.88	42.88	42.88	42.88	42.88	0.07%
Oct 18, 2024	42.85	42.85	42.85	42.85	42.85	0.52%
Oct 17, 2024	42.63	42.63	42.63	42.63	42.63	0.05%
Oct 16, 2024	42.61	42.61	42.61	42.61	42.61	0.38%
Oct 15, 2024	42.45	42.45	42.45	42.45	42.45	-1.00%
Oct 14, 2024	42.88	42.88	42.88	42.88	42.88	0.59%
Oct 11, 2024	42.63	42.63	42.63	42.63	42.63	0.90%
Oct 10, 2024	42.25	42.25	42.25	42.25	42.25	-0.14%
Oct 9, 2024	42.31	42.31	42.31	42.31	42.31	0.36%
Oct 8, 2024	42.16	42.16	42.16	42.16	42.16	1.10%
Oct 7, 2024	41.70	41.70	41.70	41.70	41.70	-1.00%
Oct 4, 2024	42.12	42.12	42.12	42.12	42.12	1.20%
Oct 3, 2024	41.62	41.62	41.62	41.62	41.62	0.14%
Oct 2, 2024	41.56	41.56	41.56	41.56	41.56	0.02%
Oct 1, 2024	41.55	41.55	41.55	41.55	41.55	-0.69%
Sep 30, 2024	41.84	41.84	41.84	41.84	41.84	0.41%
Sep 27, 2024	41.67	41.67	41.67	41.67	41.67	-0.43%
Sep 26, 2024	41.85	41.85	41.85	41.85	41.85	0.29%
Sep 25, 2024	41.73	41.73	41.73	41.73	41.73	0.12%
Sep 24, 2024	41.68	41.68	41.68	41.68	41.68	0.29%
Sep 23, 2024	41.56	41.56	41.56	41.56	41.56	0.05%
Sep 20, 2024	41.54	41.54	41.54	41.54	41.54	-0.05%
Sep 19, 2024	41.56	41.56	41.56	41.56	41.56	2.14%
Sep 18, 2024	40.69	40.69	40.69	40.69	40.69	-0.34%
Sep 17, 2024	40.83	40.83	40.83	40.83	40.83	0.22%
Sep 16, 2024	40.74	40.74	40.74	40.74	40.74	0.25%
Sep 13, 2024	40.64	40.64	40.64	40.64	40.64	0.42%
Sep 12, 2024	40.47	40.47	40.47	40.47	40.47	1.20%
Sep 11, 2024	39.99	39.99	39.99	39.99	39.99	1.65%
Sep 10, 2024	39.34	39.34	39.34	39.34	39.34	0.31%
Sep 9, 2024	39.22	39.22	39.22	39.22	39.22	1.11%
Sep 6, 2024	38.79	38.79	38.79	38.79	38.79	-2.07%
Sep 5, 2024	39.61	39.61	39.61	39.61	39.61	-0.28%
Sep 4, 2024	39.72	39.72	39.72	39.72	39.72	-0.28%
Sep 3, 2024	39.83	39.83	39.83	39.83	39.83	-2.69%
Aug 30, 2024	40.93	40.93	40.93	40.93	40.93	1.04%
Aug 29, 2024	40.51	40.51	40.51	40.51	40.51	-0.17%
Aug 28, 2024	40.58	40.58	40.58	40.58	40.58	-0.69%
Aug 27, 2024	40.86	40.86	40.86	40.86	40.86	0.20%
Aug 26, 2024	40.78	40.78	40.78	40.78	40.78	-0.54%
Aug 23, 2024	41.00	41.00	41.00	41.00	41.00	0.99%
Aug 22, 2024	40.60	40.60	40.60	40.60	40.60	-0.98%
Aug 21, 2024	41.00	41.00	41.00	41.00	41.00	0.49%
Aug 20, 2024	40.80	40.80	40.80	40.80	40.80	-0.22%
Aug 19, 2024	40.89	40.89	40.89	40.89	40.89	1.14%
Aug 16, 2024	40.43	40.43	40.43	40.43	40.43	0.05%
Aug 15, 2024	40.41	40.41	40.41	40.41	40.41	1.71%
Aug 14, 2024	39.73	39.73	39.73	39.73	39.73	0.35%
Aug 13, 2024	39.59	39.59	39.59	39.59	39.59	1.85%
Aug 12, 2024	38.87	38.87	38.87	38.87	38.87	0.10%
Aug 9, 2024	38.83	38.83	38.83	38.83	38.83	0.78%
Aug 8, 2024	38.53	38.53	38.53	38.53	38.53	2.86%
Aug 7, 2024	37.46	37.46	37.46	37.46	37.46	-0.82%
Aug 6, 2024	37.77	37.77	37.77	37.77	37.77	1.45%
Aug 5, 2024	37.23	37.23	37.23	37.23	37.23	-2.90%
Aug 2, 2024	38.34	38.34	38.34	38.34	38.34	-2.37%
Aug 1, 2024	39.27	39.27	39.27	39.27	39.27	-1.13%
Jul 31, 2024	39.72	39.72	39.72	39.72	39.72	2.27%
Jul 30, 2024	38.84	38.84	38.84	38.84	38.84	-0.87%
Jul 29, 2024	39.18	39.18	39.18	39.18	39.18	-0.05%
Jul 26, 2024	39.20	39.20	39.20	39.20	39.20	1.19%
Jul 25, 2024	38.74	38.74	38.74	38.74	38.74	-1.00%
Jul 24, 2024	39.13	39.13	39.13	39.13	39.13	-3.12%
Jul 23, 2024	40.39	40.39	40.39	40.39	40.39	0.05%
Jul 22, 2024	40.37	40.37	40.37	40.37	40.37	1.43%
Jul 19, 2024	39.80	39.80	39.80	39.80	39.80	-0.60%
Jul 18, 2024	40.04	40.04	40.04	40.04	40.04	-0.50%
Jul 17, 2024	40.24	40.24	40.24	40.24	40.24	-2.57%
Jul 16, 2024	41.30	41.30	41.30	41.30	41.30	0.15%
Jul 15, 2024	41.24	41.24	41.24	41.24	41.24	0.10%
Jul 12, 2024	41.20	41.20	41.20	41.20	41.20	0.15%
Jul 11, 2024	41.14	41.14	41.14	41.14	41.14	-1.53%
Jul 10, 2024	41.78	41.78	41.78	41.78	41.78	1.02%
Jul 9, 2024	41.36	41.36	41.36	41.36	41.36	0.15%
Jul 8, 2024	41.30	41.30	41.30	41.30	41.30	-0.05%
Jul 5, 2024	41.32	41.32	41.32	41.32	41.32	1.08%
Jul 3, 2024	40.88	40.88	40.88	40.88	40.88	0.59%